XINYUREN ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.880	16.990	16.440	16.560	16.560	1,542,486
2025-04-25	17.120	17.300	16.900	17.050	17.050	1,747,319
2025-04-24	17.350	17.760	17.030	17.120	17.120	1,868,020
2025-04-23	17.030	17.700	17.020	17.500	17.500	2,127,367
2025-04-22	17.180	17.560	17.000	17.060	17.060	1,843,492
2025-04-21	17.060	17.250	16.500	17.180	17.180	1,994,330
2025-04-18	16.590	16.960	16.360	16.810	16.810	2,092,998
2025-04-17	16.760	17.000	16.400	16.530	16.530	2,117,027
2025-04-16	17.260	17.840	16.520	16.810	16.810	3,714,488
2025-04-15	16.540	18.860	16.350	17.400	17.400	5,617,865
2025-04-14	16.530	16.800	16.370	16.430	16.430	1,572,638
2025-04-11	15.700	16.450	15.700	16.320	16.320	2,447,499
2025-04-10	15.810	16.400	15.730	15.810	15.810	2,859,052
2025-04-09	14.650	15.690	13.700	15.500	15.500	3,062,351
2025-04-08	14.330	15.310	14.330	14.900	14.900	2,741,745
2025-04-07	15.770	16.900	14.280	14.280	14.280	3,144,950
2025-04-03	17.980	18.340	17.680	17.850	17.850	1,205,482
2025-04-02	18.360	18.500	18.000	18.120	18.120	1,152,890
2025-04-01	17.940	18.440	17.940	18.090	18.090	1,178,746
2025-03-31	17.930	18.020	17.400	17.950	17.950	1,652,146
2025-03-28	18.580	18.710	18.050	18.080	18.080	1,497,395
2025-03-27	18.580	18.780	18.080	18.470	18.470	1,401,051
2025-03-26	18.360	18.920	18.180	18.700	18.700	1,831,165
2025-03-25	18.660	18.760	18.120	18.340	18.340	1,789,711
2025-03-24	18.990	19.250	18.280	18.660	18.660	2,534,845
2025-03-21	19.600	19.680	18.940	18.980	18.980	2,808,144
2025-03-20	19.790	19.930	19.600	19.670	19.670	1,749,831
2025-03-19	20.180	20.200	19.580	19.790	19.790	2,610,614
2025-03-18	20.400	20.760	20.020	20.180	20.180	2,928,842
2025-03-17	20.400	20.490	20.040	20.240	20.240	2,444,013
2025-03-14	20.440	20.530	19.560	20.370	20.370	3,892,361
2025-03-13	20.630	21.050	20.320	20.560	20.560	3,314,311
2025-03-12	20.930	20.980	20.530	20.540	20.540	3,625,060
2025-03-11	20.460	21.270	20.260	20.940	20.940	3,898,184
2025-03-10	20.680	21.100	20.390	20.820	20.820	3,681,585
2025-03-07	21.260	21.260	20.280	20.550	20.550	5,325,342
2025-03-06	21.240	21.570	20.820	21.570	21.570	6,844,126
2025-03-05	21.690	21.790	20.350	21.050	21.050	6,058,302
2025-03-04	22.000	22.790	21.020	21.900	21.900	8,995,695
2025-03-03	23.110	26.000	21.710	24.000	24.000	14,144,370
2025-02-28	21.220	24.700	20.200	22.480	22.480	12,626,740
2025-02-27	21.730	22.500	20.820	21.210	21.210	6,995,616
2025-02-26	22.520	22.800	21.400	21.730	21.730	8,227,565
2025-02-25	20.620	22.530	20.460	21.960	21.960	8,911,727
2025-02-24	19.600	22.660	18.900	21.660	21.660	13,047,590
2025-02-21	19.820	20.220	19.220	20.000	20.000	11,745,640
2025-02-20	17.170	20.600	17.170	20.600	20.600	13,321,150
2025-02-19	16.890	17.190	16.630	17.170	17.170	2,248,656
2025-02-18	17.040	17.770	16.880	16.890	16.890	3,059,133
2025-02-17	17.000	17.190	16.860	17.070	17.070	1,683,643
2025-02-14	17.100	17.500	16.900	17.030	17.030	2,212,499
2025-02-13	17.050	17.600	16.960	17.040	17.040	2,976,392
2025-02-12	17.030	17.190	16.790	17.060	17.060	1,581,333
2025-02-11	17.320	17.320	16.750	16.940	16.940	1,731,816
2025-02-10	17.070	17.240	16.950	17.190	17.190	1,972,567
2025-02-07	17.120	17.250	16.830	17.060	17.060	2,472,671
2025-02-06	16.240	17.120	16.040	16.960	16.960	2,407,252
2025-02-05	16.390	16.400	16.000	16.130	16.130	1,242,705
2025-01-27	16.250	16.720	16.110	16.190	16.190	1,722,144
2025-01-24	15.950	16.560	15.630	16.330	16.330	2,407,861

← NewerPage 7 of 13 · 769 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-25	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.